Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.060 3.240 2.949 3.210 6,034,277 +0.18(+5.94%)
Jul 28, 2022 3.030 3.070 2.870 3.030 6,082,630 +0.14(+4.84%)
Jul 27, 2022 2.770 2.890 2.700 2.890 3,477,198 +0.14(+5.09%)
Jul 26, 2022 2.780 2.870 2.730 2.750 3,454,356 -0.05(-1.79%)
Jul 25, 2022 2.660 2.810 2.540 2.800 8,560,020 +0.16(+6.06%)
Jul 22, 2022 2.780 2.925 2.630 2.640 7,412,282 -0.13(-4.69%)
Jul 21, 2022 2.800 2.850 2.685 2.770 5,294,707 -0.03(-1.07%)
Jul 20, 2022 2.890 2.980 2.800 2.800 3,663,674 -0.10(-3.45%)
Jul 19, 2022 2.910 2.980 2.855 2.900 5,622,411 +0.06(+2.11%)
Jul 18, 2022 2.810 2.959 2.790 2.840 4,335,776 +0.09(+3.27%)
Jul 15, 2022 2.800 2.810 2.650 2.750 3,175,390 -0.01(-0.36%)
Jul 14, 2022 2.780 2.790 2.630 2.760 4,961,006 -0.19(-6.44%)
Jul 13, 2022 2.760 2.980 2.715 2.950 3,782,185 +0.15(+5.36%)
Jul 12, 2022 2.720 2.880 2.650 2.800 4,468,253 +0.07(+2.56%)
Jul 11, 2022 2.770 2.830 2.720 2.730 3,433,596 -0.09(-3.19%)
Jul 08, 2022 2.930 2.955 2.750 2.820 2,760,238 -0.10(-3.42%)
Jul 07, 2022 2.790 2.950 2.750 2.920 5,950,607 +0.17(+6.18%)
Jul 06, 2022 2.800 2.810 2.670 2.750 4,715,944 -0.04(-1.43%)
Jul 05, 2022 3.010 3.020 2.700 2.790 6,478,943 -0.28(-9.12%)
Jul 01, 2022 3.000 3.170 2.910 3.070 5,809,555 +0.03(+0.99%)
Jun 30, 2022 3.200 3.255 3.020 3.040 4,723,664 -0.18(-5.59%)
Jun 29, 2022 3.370 3.400 3.152 3.220 5,721,803 -0.11(-3.30%)
Jun 28, 2022 3.550 3.560 3.305 3.330 3,379,418 -0.19(-5.40%)
Jun 27, 2022 3.540 3.580 3.450 3.520 3,275,625 +0.01(+0.28%)
Jun 24, 2022 3.360 3.585 3.320 3.510 10,336,161 +0.16(+4.78%)
Jun 23, 2022 3.410 3.500 3.261 3.350 3,753,975 -0.07(-2.05%)
Jun 22, 2022 3.480 3.590 3.400 3.420 4,824,111 -0.12(-3.39%)
Jun 21, 2022 3.410 3.660 3.365 3.540 5,142,328 +0.12(+3.51%)
Jun 17, 2022 3.440 3.495 3.335 3.420 12,560,532 -0.06(-1.72%)
Jun 16, 2022 3.350 3.480 3.220 3.480 7,607,654 +0.03(+0.87%)
Jun 15, 2022 3.460 3.540 3.310 3.450 5,925,541 +0.11(+3.29%)
Jun 14, 2022 3.530 3.530 3.300 3.340 4,100,200 -0.16(-4.57%)
Jun 13, 2022 3.860 3.870 3.490 3.500 5,074,717 -0.55(-13.58%)
Jun 10, 2022 3.650 4.080 3.605 4.050 6,199,867 +0.27(+7.14%)
Jun 09, 2022 4.020 4.030 3.755 3.780 5,118,113 -0.30(-7.35%)
Jun 08, 2022 4.020 4.140 4.016 4.080 2,164,508 -0.01(-0.24%)
Jun 07, 2022 4.030 4.175 3.980 4.090 2,331,945 +0.01(+0.25%)
Jun 06, 2022 4.320 4.400 4.050 4.080 3,333,637 -0.09(-2.16%)
Jun 03, 2022 4.200 4.280 4.110 4.170 4,555,413 -0.09(-2.11%)
Jun 02, 2022 3.940 4.320 3.930 4.260 5,006,724 +0.40(+10.36%)
Jun 01, 2022 3.880 3.990 3.835 3.860 3,393,239 -0.03(-0.77%)
May 31, 2022 4.030 4.095 3.810 3.890 7,618,331 -0.17(-4.19%)
May 27, 2022 3.960 4.080 3.915 4.060 6,293,438 +0.13(+3.31%)
May 26, 2022 3.830 3.940 3.800 3.930 5,166,374 +0.13(+3.42%)
May 25, 2022 3.650 3.800 3.650 3.800 3,163,715 +0.06(+1.60%)
May 24, 2022 3.690 3.830 3.590 3.740 4,453,648 +0.08(+2.19%)
May 23, 2022 3.810 3.820 3.570 3.660 4,756,993 -0.01(-0.27%)
May 20, 2022 3.710 3.740 3.560 3.670 4,115,695 -0.01(-0.27%)
May 19, 2022 3.490 3.755 3.470 3.680 5,525,872 +0.32(+9.52%)
May 18, 2022 3.530 3.560 3.360 3.360 5,197,325 -0.22(-6.15%)
May 17, 2022 3.480 3.600 3.425 3.580 5,357,990 +0.19(+5.60%)
May 16, 2022 3.370 3.450 3.330 3.390 3,641,363 -0.03(-0.88%)
May 13, 2022 3.140 3.420 3.120 3.420 8,597,537 +0.32(+10.32%)
May 12, 2022 3.140 3.230 3.010 3.100 7,853,159 -0.14(-4.32%)
May 11, 2022 3.320 3.530 3.200 3.240 7,060,701 -0.01(-0.31%)
May 10, 2022 3.550 3.585 3.160 3.250 8,036,714 -0.21(-6.07%)
May 09, 2022 3.720 3.720 3.450 3.460 6,528,141 -0.40(-10.36%)
May 06, 2022 3.920 4.010 3.780 3.860 7,329,214 -0.01(-0.26%)
May 05, 2022 3.980 4.060 3.680 3.870 8,547,436 -0.03(-0.77%)
May 04, 2022 3.830 3.960 3.725 3.900 5,817,977 +0.05(+1.30%)
May 03, 2022 3.580 3.900 3.580 3.850 6,549,162 +0.24(+6.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.